Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 29.02 29.03 28.51 28.59 5,845,626 -0.68(-2.32%)
Oct 28, 2021 29.32 29.43 29.18 29.27 7,084,519 -0.05(-0.17%)
Oct 27, 2021 29.60 29.62 29.28 29.32 4,098,724 -0.08(-0.28%)
Oct 26, 2021 29.57 29.40 3,663,912 +0.06(+0.20%)
Oct 25, 2021 29.49 29.51 29.27 29.34 3,167,846 -0.27(-0.91%)
Oct 22, 2021 29.59 29.75 29.48 29.61 2,836,948 +0.01(+0.03%)
Oct 21, 2021 29.60 29.72 29.44 29.60 3,483,311 -0.18(-0.60%)
Oct 20, 2021 29.59 29.80 29.55 29.78 3,225,748 +0.23(+0.78%)
Oct 19, 2021 29.43 29.57 29.35 29.56 2,842,132 +0.16(+0.56%)
Oct 18, 2021 29.35 29.45 29.20 29.39 3,932,016 -0.16(-0.55%)
Oct 15, 2021 29.57 29.62 29.42 29.56 3,722,777 +0.03(+0.11%)
Oct 14, 2021 29.51 29.54 29.24 29.52 4,381,951 +0.41(+1.41%)
Oct 13, 2021 28.77 29.17 28.70 29.11 4,846,058 +0.67(+2.36%)
Oct 12, 2021 28.47 28.80 28.25 28.44 7,069,252 -0.02(-0.09%)
Oct 11, 2021 28.52 28.66 28.39 28.47 3,654,344 -0.10(-0.34%)
Oct 08, 2021 28.47 28.63 28.44 28.56 3,492,692 +0.20(+0.69%)
Oct 07, 2021 28.52 28.65 28.36 28.37 5,342,572 -0.21(-0.74%)
Oct 06, 2021 28.36 28.60 28.09 28.58 5,310,007 -0.15(-0.51%)
Oct 05, 2021 28.83 28.86 28.56 28.73 5,085,150 -0.21(-0.74%)
Oct 04, 2021 28.67 29.06 28.66 28.94 4,624,124 +0.41(+1.43%)
Oct 01, 2021 28.53 28.71 28.32 28.53 7,769,033 -0.35(-1.22%)
Sep 30, 2021 29.50 29.51 28.73 28.88 13,187,917 -0.99(-3.31%)
Sep 29, 2021 29.55 29.92 29.48 29.87 6,632,716 +0.26(+0.87%)
Sep 28, 2021 29.54 29.72 29.39 29.62 5,919,184 -0.01(-0.03%)
Sep 27, 2021 29.40 29.70 29.36 29.62 4,768,324 +0.31(+1.07%)
Sep 24, 2021 29.38 29.49 29.30 29.31 3,454,054 -0.29(-0.98%)
Sep 23, 2021 29.47 29.70 29.46 29.60 2,260,571 +0.17(+0.57%)
Sep 22, 2021 29.35 29.66 29.32 29.43 3,099,243 +0.15(+0.52%)
Sep 21, 2021 29.30 29.52 29.23 29.28 2,867,802 +0.16(+0.55%)
Sep 20, 2021 28.96 29.24 28.91 29.12 4,467,048 -0.35(-1.17%)
Sep 17, 2021 29.70 29.75 29.35 29.46 3,955,407 -0.26(-0.86%)
Sep 16, 2021 29.95 29.95 29.56 29.72 2,901,812 -0.14(-0.48%)
Sep 15, 2021 29.81 30.00 29.70 29.87 3,553,206 +0.28(+0.95%)
Sep 14, 2021 29.90 29.91 29.58 29.58 2,865,016 -0.11(-0.38%)
Sep 13, 2021 29.74 29.91 29.63 29.70 3,392,275 +0.03(+0.11%)
Sep 10, 2021 29.78 29.83 29.57 29.66 3,337,399 -0.06(-0.22%)
Sep 09, 2021 29.80 29.83 29.70 29.73 3,901,468 -0.57(-1.88%)
Sep 08, 2021 30.11 30.31 30.04 30.30 2,717,632 +0.11(+0.37%)
Sep 07, 2021 30.21 30.35 30.19 30.19 2,608,305 -0.13(-0.42%)
Sep 03, 2021 30.17 30.35 30.11 30.31 1,726,133 +0.01(+0.03%)
Sep 02, 2021 30.17 30.36 30.12 30.31 1,832,197 +0.20(+0.67%)
Sep 01, 2021 30.25 30.28 30.00 30.11 2,306,660 -0.15(-0.50%)
Aug 31, 2021 30.19 30.33 30.14 30.26 2,949,305 +0.16(+0.53%)
Aug 30, 2021 30.05 30.17 29.99 30.10 2,610,177 +0.16(+0.54%)
Aug 27, 2021 29.72 29.99 29.68 29.94 2,133,801 +0.30(+1.00%)
Aug 26, 2021 29.70 29.80 29.58 29.64 2,655,956 -0.15(-0.51%)
Aug 25, 2021 29.55 29.90 29.46 29.79 4,595,215 +0.27(+0.90%)
Aug 24, 2021 29.61 29.65 29.47 29.53 4,038,528 -0.23(-0.78%)
Aug 23, 2021 30.04 30.07 29.75 29.76 2,307,625 +0.06(+0.22%)
Aug 20, 2021 29.56 29.78 29.50 29.70 4,570,713 +0.35(+1.20%)
Aug 19, 2021 29.45 29.58 29.19 29.34 4,549,072 -0.36(-1.22%)
Aug 18, 2021 29.92 29.94 29.70 29.70 3,132,143 -0.22(-0.72%)
Aug 17, 2021 29.87 30.13 29.72 29.92 2,993,790 -0.02(-0.05%)
Aug 16, 2021 29.91 29.97 29.75 29.94 2,939,916 -0.14(-0.45%)
Aug 13, 2021 29.91 30.13 29.91 30.07 2,347,722 +0.21(+0.70%)
Aug 12, 2021 30.03 30.05 29.74 29.87 3,203,142 -0.22(-0.72%)
Aug 11, 2021 29.91 30.12 29.86 30.08 2,770,511 +0.30(+1.00%)
Aug 10, 2021 29.59 29.84 29.48 29.78 3,708,510 -0.08(-0.27%)
Aug 09, 2021 29.87 29.90 29.71 29.87 2,458,205 -0.01(-0.03%)
Aug 06, 2021 29.84 29.93 29.67 29.87 3,650,403 -0.08(-0.27%)
Aug 05, 2021 30.03 30.11 29.89 29.95 2,163,776 -0.10(-0.32%)
Aug 04, 2021 30.41 30.42 29.99 30.05 2,402,810 -0.36(-1.19%)
Aug 03, 2021 30.38 30.47 30.19 30.41 2,056,397 +0.30(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.